Physicians Realty Trust (NY: DOC )

18.16 USD -0.27 (-1.47%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 18.90 19.17 18.90 18.95 1,683,310 +0.10(+0.53%)
Jul 29, 2021 18.85 18.95 18.80 18.85 1,021,371 +0.02(+0.11%)
Jul 28, 2021 18.88 18.92 18.73 18.83 865,161 -0.05(-0.26%)
Jul 27, 2021 18.77 18.96 18.69 18.88 919,142 +0.09(+0.48%)
Jul 26, 2021 18.90 18.97 18.70 18.79 1,100,822 -0.07(-0.37%)
Jul 23, 2021 18.73 18.89 18.73 18.86 1,069,980 +0.13(+0.69%)
Jul 22, 2021 18.74 18.85 18.55 18.73 1,322,189 -0.12(-0.64%)
Jul 21, 2021 18.94 19.01 18.83 18.85 1,579,558 -0.01(-0.05%)
Jul 20, 2021 18.51 18.95 18.47 18.86 2,434,916 +0.42(+2.28%)
Jul 19, 2021 18.54 18.71 18.28 18.44 2,305,590 -0.20(-1.07%)
Jul 16, 2021 18.59 18.80 18.58 18.64 1,359,187 +0.11(+0.59%)
Jul 15, 2021 18.51 18.57 18.41 18.53 965,873 +0.02(+0.11%)
Jul 14, 2021 18.39 18.65 18.35 18.51 1,466,124 +0.07(+0.38%)
Jul 13, 2021 18.67 18.72 18.38 18.44 1,157,051 -0.31(-1.65%)
Jul 12, 2021 18.57 18.77 18.54 18.75 982,266 +0.11(+0.59%)
Jul 09, 2021 18.40 18.65 18.29 18.64 1,560,634 +0.37(+2.03%)
Jul 08, 2021 18.33 18.49 18.20 18.27 1,271,854 -0.17(-0.92%)
Jul 07, 2021 18.54 18.54 18.39 18.44 1,334,501 -0.12(-0.65%)
Jul 06, 2021 18.28 18.62 18.09 18.56 2,118,114 +0.27(+1.48%)
Jul 02, 2021 18.41 18.48 18.15 18.29 1,474,685 -0.01(-0.05%)
Jul 01, 2021 18.28 18.59 18.22 18.30 1,886,716 -0.17(-0.92%)
Jun 30, 2021 18.59 18.72 18.46 18.47 2,584,742 -0.17(-0.91%)
Jun 29, 2021 18.86 18.95 18.61 18.64 1,367,168 -0.24(-1.27%)
Jun 28, 2021 18.98 19.05 18.66 18.88 1,915,081 -0.10(-0.53%)
Jun 25, 2021 18.95 19.08 18.93 18.98 2,575,628 +0.00(+0.00%)
Jun 24, 2021 19.04 19.07 18.85 18.98 1,211,730 +0.00(+0.00%)
Jun 23, 2021 18.97 19.19 18.94 18.98 2,983,306 -0.06(-0.32%)
Jun 22, 2021 19.09 19.14 18.99 19.04 1,576,970 -0.04(-0.21%)
Jun 21, 2021 18.84 19.18 18.80 19.08 1,677,053 +0.31(+1.65%)
Jun 18, 2021 19.08 19.12 18.72 18.77 3,065,514 -0.31(-1.62%)
Jun 17, 2021 19.20 19.28 18.97 19.08 1,466,360 -0.12(-0.63%)
Jun 16, 2021 19.30 19.53 19.16 19.20 2,331,052 -0.11(-0.57%)
Jun 15, 2021 19.52 19.59 19.29 19.31 1,808,637 -0.23(-1.18%)
Jun 14, 2021 19.41 19.56 19.36 19.54 1,593,815 +0.07(+0.36%)
Jun 11, 2021 19.55 19.57 19.29 19.47 1,125,166 -0.08(-0.41%)
Jun 10, 2021 19.35 19.57 19.22 19.55 1,670,629 +0.23(+1.19%)
Jun 09, 2021 19.03 19.41 18.96 19.32 3,617,054 +0.46(+2.44%)
Jun 08, 2021 18.80 18.91 18.75 18.86 1,876,643 +0.14(+0.75%)
Jun 07, 2021 18.26 18.80 18.26 18.72 2,195,950 +0.52(+2.86%)
Jun 04, 2021 18.25 18.31 18.08 18.20 2,150,070 -0.02(-0.11%)
Jun 03, 2021 18.33 18.40 18.09 18.22 2,409,383 -0.14(-0.76%)
Jun 02, 2021 18.46 18.50 18.34 18.36 1,871,016 -0.05(-0.27%)
Jun 01, 2021 18.18 18.42 18.03 18.41 1,945,030 +0.28(+1.54%)
May 28, 2021 18.20 18.24 18.05 18.13 2,648,250 -0.01(-0.06%)
May 27, 2021 18.59 18.60 18.13 18.14 1,700,723 -0.26(-1.41%)
May 26, 2021 18.36 18.58 18.35 18.40 1,503,549 +0.04(+0.22%)
May 25, 2021 18.42 18.48 18.31 18.36 1,396,861 -0.04(-0.22%)
May 24, 2021 18.28 18.50 18.25 18.40 1,158,291 +0.19(+1.04%)
May 21, 2021 18.19 18.32 18.13 18.21 3,865,076 +0.06(+0.33%)
May 20, 2021 18.00 18.21 17.94 18.15 1,259,225 +0.12(+0.67%)
May 19, 2021 17.90 18.03 17.63 18.03 2,026,529 +0.03(+0.17%)
May 18, 2021 18.01 18.21 17.94 18.00 964,988 -0.03(-0.17%)
May 17, 2021 18.07 18.13 18.01 18.03 1,418,841 -0.06(-0.33%)
May 14, 2021 18.18 18.26 18.05 18.09 1,213,976 -0.05(-0.28%)
May 13, 2021 17.97 18.27 17.89 18.14 2,064,544 +0.24(+1.34%)
May 12, 2021 18.31 18.36 17.89 17.90 1,817,811 -0.47(-2.56%)
May 11, 2021 18.42 18.50 18.13 18.37 1,743,075 -0.18(-0.97%)
May 10, 2021 18.81 19.05 18.55 18.55 2,285,205 -0.11(-0.59%)
May 07, 2021 18.11 18.70 18.09 18.66 2,461,960 +0.50(+2.75%)
May 06, 2021 18.19 18.27 18.00 18.16 1,571,597 +0.02(+0.11%)
May 05, 2021 18.16 18.51 17.78 18.14 2,979,476 -0.39(-2.10%)
May 04, 2021 18.66 18.81 18.48 18.53 1,996,844 -0.13(-0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.